Embention Sistemas Inteligentes, S.A. (EPA:MLUAV)
France
· Delayed Price · Currency is EUR 38.80
0.00 (0.00%)
At close: Dec 4, 2025
EPA:MLUAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | 25 |
| Dec 4, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Dec 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 7 |
| Dec 2, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 153 |
| Dec 1, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | -0.51% | 618 |
| Nov 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 377 |
| Nov 27, 2025 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | -2.50% | 202 |
| Nov 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 140 |
| Nov 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Nov 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | 424 |
| Nov 21, 2025 | 43.00 | 43.00 | 41.20 | 41.20 | 41.20 | -1.90% | 361 |
| Nov 20, 2025 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 2.44% | 464 |
| Nov 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 755 |
| Nov 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 6.95% | 137 |
| Nov 17, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | 380 |
| Nov 14, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 6.32% | 1,023 |
| Nov 13, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 872 |
| Nov 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 464 |
| Nov 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 665 |
| Nov 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | 455 |
| Nov 7, 2025 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | -5.14% | 216 |
| Nov 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 289 |
| Nov 5, 2025 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 5.42% | 273 |
| Nov 4, 2025 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 3.75% | 204 |
| Nov 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 94 |
| Oct 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | 472 |
| Oct 30, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 2.67% | 411 |
| Oct 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.90% | 873 |
| Oct 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | 843 |
| Oct 27, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 3.70% | 115 |
| Oct 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 126 |
| Oct 23, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.50% | 57 |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | 780 |
| Oct 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 8.20% | 260 |
| Oct 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -8.27% | 551 |
| Oct 17, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 10.83% | 483 |
| Oct 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 210 |
| Oct 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 909 |
| Oct 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 300 |
| Oct 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 386 |
| Oct 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -9.09% | 240 |
| Oct 9, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 40 |
| Oct 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | 264 |
| Oct 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 9.52% | 6 |
| Oct 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 100 |
| Oct 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 95 |
| Oct 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.04% | 15 |
| Oct 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | 1,100 |
| Sep 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 255 |
| Sep 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 26, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | 105 |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 30 |
| Sep 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 300 |
| Sep 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | 7 |
| Sep 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | 130 |
| Sep 4, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 82 |
| Sep 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 6.84% | 5 |
| Sep 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 24 |
| Sep 1, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | -2.50% | 56 |
| Aug 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 42 |
| Aug 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -11.11% | 26 |
| Aug 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1 |
| Aug 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 6.30% | 10 |
| Aug 15, 2025 | 23.00 | 25.40 | 23.00 | 25.40 | 25.40 | -2.31% | 75 |
| Aug 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | 4 |
| Aug 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 226 |
| Aug 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 40 |
| Aug 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 10 |
| Aug 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 10 |
| Aug 1, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | 10 |
| Jul 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 2 |
| Jul 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | 124 |
| Jul 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jul 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jul 23, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | -1.43% | 35 |
| Jul 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 45 |
| Jul 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 2 |